Update 2024-11-18 2710 candle_min
This commit is contained in:
633
053080/min/candle-20241118.csv
Normal file
633
053080/min/candle-20241118.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,193100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,193000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,192000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,191000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,190100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,190000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,185000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,184000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,183100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,183000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,182000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,181000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,180100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,180000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,175000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,174000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,173100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,173000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,172000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,171000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,170100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,170000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,165000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,164000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,163100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,163000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,162000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,161000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,160100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,160000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,155000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154100,2295376440,13750,13750,13750,13750,0
|
||||
20241118,154000,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153900,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153800,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153700,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153600,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153500,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153400,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153300,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153200,2295376440,13750,13750,13750,13750,0
|
||||
20241118,153100,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,153000,2295376440,13750,13750,13750,13750,1024
|
||||
20241118,152900,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152800,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152700,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152600,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152500,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152400,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152300,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152200,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152100,2281296440,13750,13750,13750,13750,0
|
||||
20241118,152000,2281296440,13750,13750,13750,13750,0
|
||||
20241118,151900,2281296440,13750,13750,13800,13730,818
|
||||
20241118,151800,2270050680,13740,13780,13780,13740,924
|
||||
20241118,151700,2257344980,13790,13760,13790,13760,2
|
||||
20241118,151600,2257317430,13800,13800,13800,13800,63
|
||||
20241118,151500,2256448030,13800,13810,13810,13800,181
|
||||
20241118,151400,2253950190,13800,13790,13820,13790,579
|
||||
20241118,151300,2245954750,13800,13750,13800,13750,488
|
||||
20241118,151200,2239240040,13750,13760,13760,13720,840
|
||||
20241118,151100,2227706100,13720,13720,13720,13720,92
|
||||
20241118,151000,2226443860,13720,13720,13720,13710,486
|
||||
20241118,150900,2219776400,13720,13710,13720,13710,321
|
||||
20241118,150800,2215372310,13710,13720,13750,13710,83
|
||||
20241118,150700,2214233950,13750,13710,13750,13700,1535
|
||||
20241118,150600,2193193600,13710,13720,13720,13710,100
|
||||
20241118,150500,2191822490,13710,13720,13770,13710,31
|
||||
20241118,150400,2191396680,13790,13790,13790,13790,13
|
||||
20241118,150300,2191217410,13790,13790,13790,13790,1
|
||||
20241118,150200,2191203620,13720,13720,13720,13720,25
|
||||
20241118,150100,2190860620,13710,13730,13730,13710,127
|
||||
20241118,150000,2189118950,13770,13770,13770,13770,1
|
||||
20241118,145900,2189105180,13750,13710,13750,13710,43
|
||||
20241118,145800,2188514690,13710,13710,13710,13710,12
|
||||
20241118,145700,2188350170,13710,13710,13710,13710,30
|
||||
20241118,145600,2187938870,13710,13710,13710,13710,313
|
||||
20241118,145500,2183647640,13700,13710,13770,13700,366
|
||||
20241118,145400,2178629920,13700,13740,13740,13700,1806
|
||||
20241118,145300,2153871730,13790,13790,13790,13790,0
|
||||
20241118,145200,2153871730,13790,13790,13790,13790,0
|
||||
20241118,145100,2153871730,13790,13790,13790,13790,2
|
||||
20241118,145000,2153844150,13790,13790,13790,13790,0
|
||||
20241118,144900,2153844150,13790,13770,13790,13770,251
|
||||
20241118,144800,2150385660,13740,13760,13760,13740,625
|
||||
20241118,144700,2141793770,13750,13750,13750,13750,4054
|
||||
20241118,144600,2086051270,13770,13790,13790,13770,24
|
||||
20241118,144500,2085720590,13790,13790,13790,13790,613
|
||||
20241118,144400,2077267320,13800,13800,13800,13800,362
|
||||
20241118,144300,2072271720,13790,13790,13790,13790,171
|
||||
20241118,144200,2069913630,13790,13790,13790,13790,1
|
||||
20241118,144100,2069899840,13790,13800,13800,13790,55
|
||||
20241118,144000,2069140890,13800,13800,13800,13800,43
|
||||
20241118,143900,2068547490,13820,13790,13820,13790,710
|
||||
20241118,143800,2058741770,13800,13800,13800,13800,221
|
||||
20241118,143700,2055691970,13830,13830,13830,13830,15
|
||||
20241118,143600,2055484520,13830,13830,13830,13830,0
|
||||
20241118,143500,2055484520,13830,13780,13830,13780,806
|
||||
20241118,143400,2044370790,13830,13830,13830,13830,1
|
||||
20241118,143300,2044356960,13820,13820,13820,13820,61
|
||||
20241118,143200,2043513940,13820,13800,13820,13800,388
|
||||
20241118,143100,2038156720,13810,13800,13810,13800,60
|
||||
20241118,143000,2037328660,13780,13780,13780,13780,19
|
||||
20241118,142900,2037066840,13790,13790,13790,13790,0
|
||||
20241118,142800,2037066840,13790,13790,13790,13790,119
|
||||
20241118,142700,2035425830,13790,13790,13790,13790,0
|
||||
20241118,142600,2035425830,13790,13790,13790,13790,0
|
||||
20241118,142500,2035425830,13790,13760,13790,13750,350
|
||||
20241118,142400,2030611860,13790,13760,13790,13760,177
|
||||
20241118,142300,2028176100,13760,13770,13770,13760,387
|
||||
20241118,142200,2022850160,13800,13800,13800,13800,2
|
||||
20241118,142100,2022822560,13810,13810,13810,13810,5
|
||||
20241118,142000,2022753510,13820,13820,13820,13820,0
|
||||
20241118,141900,2022753510,13820,13820,13820,13820,0
|
||||
20241118,141800,2022753510,13820,13790,13820,13790,603
|
||||
20241118,141700,2014424720,13750,13750,13750,13750,200
|
||||
20241118,141600,2011674720,13750,13750,13750,13750,102
|
||||
20241118,141500,2010272220,13750,13750,13750,13750,159
|
||||
20241118,141400,2008085970,13800,13800,13800,13800,25
|
||||
20241118,141300,2007740970,13800,13800,13800,13800,1
|
||||
20241118,141200,2007727170,13800,13760,13800,13750,105
|
||||
20241118,141100,2006283070,13750,13750,13750,13750,0
|
||||
20241118,141000,2006283070,13750,13770,13770,13750,2087
|
||||
20241118,140900,1977584950,13770,13770,13770,13770,10
|
||||
20241118,140800,1977447250,13760,13760,13760,13760,0
|
||||
20241118,140700,1977447250,13760,13760,13760,13760,5
|
||||
20241118,140600,1977378450,13760,13760,13760,13760,5
|
||||
20241118,140500,1977309650,13750,13750,13750,13750,0
|
||||
20241118,140400,1977309650,13750,13750,13750,13750,0
|
||||
20241118,140300,1977309650,13750,13760,13760,13750,65
|
||||
20241118,140200,1976415340,13750,13750,13750,13750,0
|
||||
20241118,140100,1976415340,13750,13770,13770,13750,1580
|
||||
20241118,140000,1954680880,13790,13790,13790,13790,60
|
||||
20241118,135900,1953853480,13820,13820,13820,13820,0
|
||||
20241118,135800,1953853480,13820,13820,13820,13820,0
|
||||
20241118,135700,1953853480,13820,13820,13820,13820,0
|
||||
20241118,135600,1953853480,13820,13820,13820,13820,0
|
||||
20241118,135500,1953853480,13820,13820,13820,13820,0
|
||||
20241118,135400,1953853480,13820,13820,13820,13820,9
|
||||
20241118,135300,1953729100,13820,13820,13820,13820,0
|
||||
20241118,135200,1953729100,13820,13820,13820,13820,55
|
||||
20241118,135100,1952969000,13800,13800,13800,13800,0
|
||||
20241118,135000,1952969000,13800,13800,13800,13800,0
|
||||
20241118,134900,1952969000,13800,13800,13800,13800,1
|
||||
20241118,134800,1952955200,13820,13820,13820,13820,1
|
||||
20241118,134700,1952941380,13820,13820,13820,13820,5
|
||||
20241118,134600,1952872280,13780,13800,13800,13780,130
|
||||
20241118,134500,1951080860,13820,13820,13820,13820,0
|
||||
20241118,134400,1951080860,13820,13820,13820,13820,11
|
||||
20241118,134300,1950928840,13770,13770,13770,13770,11
|
||||
20241118,134200,1950777370,13770,13770,13770,13770,5
|
||||
20241118,134100,1950708520,13770,13770,13770,13770,0
|
||||
20241118,134000,1950708520,13770,13770,13770,13770,0
|
||||
20241118,133900,1950708520,13770,13770,13770,13770,0
|
||||
20241118,133800,1950708520,13770,13770,13770,13770,0
|
||||
20241118,133700,1950708520,13770,13770,13770,13770,0
|
||||
20241118,133600,1950708520,13770,13770,13770,13770,0
|
||||
20241118,133500,1950708520,13770,13770,13770,13770,130
|
||||
20241118,133400,1948918420,13770,13770,13770,13770,0
|
||||
20241118,133300,1948918420,13770,13770,13770,13770,873
|
||||
20241118,133200,1936897210,13780,13780,13780,13780,241
|
||||
20241118,133100,1933576230,13790,13800,13800,13790,501
|
||||
20241118,133000,1926667430,13840,13840,13840,13840,0
|
||||
20241118,132900,1926667430,13840,13840,13840,13840,0
|
||||
20241118,132800,1926667430,13840,13820,13840,13820,2
|
||||
20241118,132700,1926639770,13790,13790,13790,13790,5
|
||||
20241118,132600,1926570820,13790,13790,13790,13790,0
|
||||
20241118,132500,1926570820,13790,13800,13800,13790,12
|
||||
20241118,132400,1926405240,13800,13840,13840,13800,312
|
||||
20241118,132300,1922099560,13830,13830,13830,13830,40
|
||||
20241118,132200,1921546360,13840,13840,13840,13840,45
|
||||
20241118,132100,1920923560,13790,13790,13790,13790,0
|
||||
20241118,132000,1920923560,13790,13790,13790,13790,250
|
||||
20241118,131900,1917476060,13800,13800,13800,13800,670
|
||||
20241118,131800,1908230060,13800,13810,13810,13800,336
|
||||
20241118,131700,1903593220,13810,13830,13830,13810,142
|
||||
20241118,131600,1901631020,13850,13850,13850,13850,0
|
||||
20241118,131500,1901631020,13850,13850,13850,13850,3
|
||||
20241118,131400,1901589470,13850,13850,13850,13850,0
|
||||
20241118,131300,1901589470,13850,13850,13850,13850,0
|
||||
20241118,131200,1901589470,13850,13850,13850,13850,0
|
||||
20241118,131100,1901589470,13850,13850,13850,13850,225
|
||||
20241118,131000,1898473220,13870,13850,13870,13850,14
|
||||
20241118,130900,1898279060,13850,13850,13870,13850,358
|
||||
20241118,130800,1893319500,13850,13850,13850,13850,11
|
||||
20241118,130700,1893167150,13850,13850,13850,13850,30
|
||||
20241118,130600,1892751650,13800,13800,13800,13800,0
|
||||
20241118,130500,1892751650,13800,13800,13800,13800,3
|
||||
20241118,130400,1892710250,13850,13790,13850,13790,454
|
||||
20241118,130300,1886433350,13830,13830,13830,13830,100
|
||||
20241118,130200,1885050350,13850,13840,13850,13840,89
|
||||
20241118,130100,1883818160,13840,13840,13840,13840,4
|
||||
20241118,130000,1883762800,13850,13800,13850,13800,6
|
||||
20241118,125900,1883679750,13800,13800,13800,13800,75
|
||||
20241118,125800,1882644750,13800,13780,13800,13780,463
|
||||
20241118,125700,1876261810,13780,13780,13780,13780,0
|
||||
20241118,125600,1876261810,13780,13770,13780,13770,225
|
||||
20241118,125500,1873161450,13770,13780,13780,13770,16
|
||||
20241118,125400,1872941030,13770,13770,13770,13770,0
|
||||
20241118,125300,1872941030,13770,13800,13800,13770,300
|
||||
20241118,125200,1868806910,13800,13800,13800,13800,0
|
||||
20241118,125100,1868806910,13800,13800,13800,13800,120
|
||||
20241118,125000,1867150910,13850,13850,13850,13850,0
|
||||
20241118,124900,1867150910,13850,13850,13850,13850,12
|
||||
20241118,124800,1866984710,13840,13840,13840,13840,50
|
||||
20241118,124700,1866292710,13850,13840,13850,13840,160
|
||||
20241118,124600,1864077020,13770,13780,13780,13770,955
|
||||
20241118,124500,1850925530,13780,13780,13780,13780,80
|
||||
20241118,124400,1849823130,13780,13780,13780,13780,0
|
||||
20241118,124300,1849823130,13780,13780,13780,13780,10
|
||||
20241118,124200,1849685330,13770,13770,13770,13770,10
|
||||
20241118,124100,1849547630,13770,13790,13790,13770,552
|
||||
20241118,124000,1841935670,13790,13790,13790,13790,20
|
||||
20241118,123900,1841659870,13790,13780,13790,13780,566
|
||||
20241118,123800,1833857280,13790,13790,13790,13790,366
|
||||
20241118,123700,1828810140,13790,13810,13810,13790,312
|
||||
20241118,123600,1824504350,13800,13800,13800,13800,10
|
||||
20241118,123500,1824366350,13810,13810,13810,13810,250
|
||||
20241118,123400,1820913850,13810,13810,13810,13810,43
|
||||
20241118,123300,1820320020,13820,13820,13820,13820,193
|
||||
20241118,123200,1817652760,13830,13840,13840,13830,352
|
||||
20241118,123100,1812783900,13840,13840,13840,13840,302
|
||||
20241118,123000,1808604220,13840,13850,13850,13840,442
|
||||
20241118,122900,1802483710,13850,13860,13870,13850,1315
|
||||
20241118,122800,1784263220,13860,13850,13860,13850,1191
|
||||
20241118,122700,1767767120,13850,13850,13850,13850,342
|
||||
20241118,122600,1763030420,13850,13850,13850,13850,35
|
||||
20241118,122500,1762545670,13850,13850,13850,13850,36
|
||||
20241118,122400,1762047070,13850,13850,13850,13850,110
|
||||
20241118,122300,1760523570,13850,13870,13870,13850,3416
|
||||
20241118,122200,1713203810,13900,13900,13900,13900,51
|
||||
20241118,122100,1712494910,13900,13900,13900,13900,10
|
||||
20241118,122000,1712355910,13890,13890,13890,13890,113
|
||||
20241118,121900,1710786340,13890,13890,13890,13890,135
|
||||
20241118,121800,1708911190,13890,13890,13890,13890,24
|
||||
20241118,121700,1708577830,13890,13890,13890,13890,197
|
||||
20241118,121600,1705841500,13880,13880,13880,13880,140
|
||||
20241118,121500,1703898300,13880,13880,13880,13880,0
|
||||
20241118,121400,1703898300,13880,13880,13880,13880,0
|
||||
20241118,121300,1703898300,13880,13880,13880,13880,10
|
||||
20241118,121200,1703759500,13890,13890,13890,13890,16
|
||||
20241118,121100,1703537260,13900,13900,13900,13900,0
|
||||
20241118,121000,1703537260,13900,13900,13900,13900,1021
|
||||
20241118,120900,1689345360,13900,13890,13900,13890,478
|
||||
20241118,120800,1682702350,13890,13900,13900,13890,900
|
||||
20241118,120700,1670196850,13900,13900,13900,13900,38
|
||||
20241118,120600,1669668650,13900,13900,13900,13900,1
|
||||
20241118,120500,1669654750,13910,13910,13910,13910,20
|
||||
20241118,120400,1669376550,13910,13940,13940,13910,125
|
||||
20241118,120300,1667634500,13910,13910,13910,13910,0
|
||||
20241118,120200,1667634500,13910,13910,13910,13910,0
|
||||
20241118,120100,1667634500,13910,13910,13910,13900,4663
|
||||
20241118,120000,1602808450,13920,13940,13940,13920,1165
|
||||
20241118,115900,1586583630,13940,13940,13940,13940,0
|
||||
20241118,115800,1586583630,13940,13940,13940,13940,23
|
||||
20241118,115700,1586263010,13950,13950,13950,13950,0
|
||||
20241118,115600,1586263010,13950,13950,13950,13950,0
|
||||
20241118,115500,1586263010,13950,13950,13950,13950,2
|
||||
20241118,115400,1586235110,13950,13950,13950,13950,50
|
||||
20241118,115300,1585537610,13950,13950,13950,13950,882
|
||||
20241118,115200,1573233710,14000,14000,14000,14000,0
|
||||
20241118,115100,1573233710,14000,14000,14000,14000,0
|
||||
20241118,115000,1573233710,14000,14000,14000,14000,1
|
||||
20241118,114900,1573219710,14000,13950,14000,13950,571
|
||||
20241118,114800,1565254110,13950,13950,13950,13950,1
|
||||
20241118,114700,1565240160,13950,13950,13950,13950,4
|
||||
20241118,114600,1565184360,13950,13950,13950,13950,69
|
||||
20241118,114500,1564221810,13950,13950,13950,13950,909
|
||||
20241118,114400,1551541260,13940,13940,13940,13940,0
|
||||
20241118,114300,1551541260,13940,14010,14010,13940,518
|
||||
20241118,114200,1544285340,14000,14000,14000,14000,500
|
||||
20241118,114100,1537285340,14000,13950,14000,13940,270
|
||||
20241118,114000,1533509140,13930,13930,13930,13930,0
|
||||
20241118,113900,1533509140,13930,13930,13970,13930,38
|
||||
20241118,113800,1532979760,13930,13940,13940,13930,182
|
||||
20241118,113700,1530442910,13940,13930,13940,13930,717
|
||||
20241118,113600,1520448430,13930,13950,13950,13930,370
|
||||
20241118,113500,1515292130,13940,13940,13940,13940,40
|
||||
20241118,113400,1514734530,13940,13940,13940,13940,3
|
||||
20241118,113300,1514692710,13940,13940,13940,13940,20
|
||||
20241118,113200,1514413910,13990,13990,13990,13990,0
|
||||
20241118,113100,1514413910,13990,13980,13990,13980,85
|
||||
20241118,113000,1513225270,13940,13940,13940,13940,0
|
||||
20241118,112900,1513225270,13940,13980,13980,13940,137
|
||||
20241118,112800,1511315450,13940,13940,13940,13940,4
|
||||
20241118,112700,1511259690,13950,13950,13950,13950,0
|
||||
20241118,112600,1511259690,13950,13980,13980,13950,42
|
||||
20241118,112500,1510673560,13990,13990,13990,13990,1
|
||||
20241118,112400,1510659570,13960,13960,13960,13960,7
|
||||
20241118,112300,1510561850,13990,13990,13990,13990,1
|
||||
20241118,112200,1510547860,13990,13970,13990,13970,2
|
||||
20241118,112100,1510519900,13990,13990,13990,13990,1
|
||||
20241118,112000,1510505910,13990,13980,13990,13980,636
|
||||
20241118,111900,1501608350,13980,13980,13990,13980,55
|
||||
20241118,111800,1500839430,13980,13930,13980,13920,59
|
||||
20241118,111700,1500015930,13930,13930,13930,13930,20
|
||||
20241118,111600,1499737330,13910,13910,13910,13910,0
|
||||
20241118,111500,1499737330,13910,13910,13910,13910,0
|
||||
20241118,111400,1499737330,13910,13920,13920,13910,295
|
||||
20241118,111300,1495633260,13920,13920,13920,13920,101
|
||||
20241118,111200,1494227340,13920,13930,13930,13920,149
|
||||
20241118,111100,1492152260,13930,13950,13950,13920,415
|
||||
20241118,111000,1486370270,13930,13930,13930,13930,5
|
||||
20241118,110900,1486300620,13990,13990,13990,13990,0
|
||||
20241118,110800,1486300620,13990,13990,13990,13990,0
|
||||
20241118,110700,1486300620,13990,13990,13990,13990,0
|
||||
20241118,110600,1486300620,13990,13980,13990,13980,110
|
||||
20241118,110500,1484762780,13970,13920,13970,13920,322
|
||||
20241118,110400,1480267990,13920,13920,13920,13920,86
|
||||
20241118,110300,1479070870,13930,13930,13930,13930,465
|
||||
20241118,110200,1472593420,13930,13930,13930,13930,15
|
||||
20241118,110100,1472384470,13940,13930,13940,13930,6
|
||||
20241118,110000,1472300840,13940,13940,13940,13940,149
|
||||
20241118,105900,1470223780,13940,13940,13940,13940,1
|
||||
20241118,105800,1470209840,13930,13930,13930,13930,0
|
||||
20241118,105700,1470209840,13930,13930,13930,13930,0
|
||||
20241118,105600,1470209840,13930,13930,13970,13930,50
|
||||
20241118,105500,1469513300,13930,13930,13930,13930,20
|
||||
20241118,105400,1469234700,13970,13970,13970,13970,0
|
||||
20241118,105300,1469234700,13970,13980,13980,13970,95
|
||||
20241118,105200,1467906610,13980,13980,13980,13980,100
|
||||
20241118,105100,1466508610,13970,13970,13970,13970,307
|
||||
20241118,105000,1462219820,13940,13940,13940,13940,61
|
||||
20241118,104900,1461369480,13940,13920,13940,13910,476
|
||||
20241118,104800,1454740240,13920,13920,13920,13920,2
|
||||
20241118,104700,1454712400,13920,13920,13930,13920,436
|
||||
20241118,104600,1448643180,13920,13940,13940,13920,1145
|
||||
20241118,104500,1432688050,13940,13960,13960,13940,142
|
||||
20241118,104400,1430707950,13970,13970,13970,13970,0
|
||||
20241118,104300,1430707950,13970,13990,13990,13970,63
|
||||
20241118,104200,1429827500,14000,14000,14000,14000,0
|
||||
20241118,104100,1429827500,14000,14000,14000,14000,200
|
||||
20241118,104000,1427027500,14000,14000,14000,14000,0
|
||||
20241118,103900,1427027500,14000,13970,14000,13970,163
|
||||
20241118,103800,1424748360,13970,13970,13970,13970,0
|
||||
20241118,103700,1424748360,13970,13970,13970,13970,0
|
||||
20241118,103600,1424748360,13970,13970,13970,13970,100
|
||||
20241118,103500,1423351360,13940,13960,13980,13940,541
|
||||
20241118,103400,1415807360,13950,13980,13980,13950,272
|
||||
20241118,103300,1412008830,13980,13980,13980,13980,97
|
||||
20241118,103200,1410652770,13980,13980,13980,13980,100
|
||||
20241118,103100,1409254770,14000,14010,14010,14000,263
|
||||
20241118,103000,1405572590,14020,14000,14020,14000,22
|
||||
20241118,102900,1405264570,14000,14000,14000,14000,282
|
||||
20241118,102800,1401316570,14000,14000,14000,14000,15
|
||||
20241118,102700,1401106570,13980,13990,13990,13980,546
|
||||
20241118,102600,1393469920,14000,14070,14080,14000,1830
|
||||
20241118,102500,1367725830,14070,14070,14080,14060,547
|
||||
20241118,102400,1360029440,14070,14070,14070,14070,13
|
||||
20241118,102300,1359846530,14090,14060,14090,14060,91
|
||||
20241118,102200,1358566950,14060,14060,14060,14060,5
|
||||
20241118,102100,1358496650,14060,14060,14060,14060,1
|
||||
20241118,102000,1358482590,14060,14060,14060,14060,11
|
||||
20241118,101900,1358327930,14060,14070,14070,14060,88
|
||||
20241118,101800,1357090640,14070,14070,14070,14070,0
|
||||
20241118,101700,1357090640,14070,14070,14070,14070,417
|
||||
20241118,101600,1351223450,14100,14100,14100,14070,84
|
||||
20241118,101500,1350039260,14100,14030,14100,14030,1763
|
||||
20241118,101400,1325234200,14000,13990,14030,13990,752
|
||||
20241118,101300,1314701220,13990,14050,14050,13990,6
|
||||
20241118,101200,1314617220,14060,14000,14060,13990,750
|
||||
20241118,101100,1304097490,14000,14000,14000,14000,500
|
||||
20241118,101000,1297097490,14060,14050,14060,14050,545
|
||||
20241118,100900,1289435690,14000,14010,14050,14000,1238
|
||||
20241118,100800,1272090390,14010,14060,14070,14010,30
|
||||
20241118,100700,1271669000,14070,14070,14070,14070,66
|
||||
20241118,100600,1270740380,14070,13990,14070,13990,1898
|
||||
20241118,100500,1244044160,14060,14040,14070,13990,1178
|
||||
20241118,100400,1227527710,14040,14030,14040,14030,18
|
||||
20241118,100300,1227275090,14060,14070,14070,14060,183
|
||||
20241118,100200,1224701560,14070,14020,14070,14020,191
|
||||
20241118,100100,1222020790,14070,14070,14080,14050,312
|
||||
20241118,100000,1217634620,14070,14020,14070,14020,1469
|
||||
20241118,095900,1196999140,14070,14020,14070,14000,3634
|
||||
20241118,095800,1145932600,14030,13990,14030,13990,681
|
||||
20241118,095700,1136394000,13980,13990,13990,13980,221
|
||||
20241118,095600,1133302410,13980,13930,13980,13930,183
|
||||
20241118,095500,1130746200,13930,13990,14010,13930,1943
|
||||
20241118,095400,1103572160,14000,13950,14000,13920,2224
|
||||
20241118,095300,1072490160,14000,13990,14000,13920,457
|
||||
20241118,095200,1066093200,14000,13990,14000,13920,688
|
||||
20241118,095100,1056465400,14000,13910,14000,13910,160
|
||||
20241118,095000,1054229570,13920,13930,13980,13900,1499
|
||||
20241118,094900,1033367860,13930,13920,13930,13910,556
|
||||
20241118,094800,1025628330,13920,14000,14010,13920,814
|
||||
20241118,094700,1014269520,14000,13940,14000,13940,2617
|
||||
20241118,094600,977674330,13940,13910,13940,13910,628
|
||||
20241118,094500,968935720,13900,13910,13910,13900,619
|
||||
20241118,094400,960329950,13910,13930,13960,13910,5580
|
||||
20241118,094300,882598330,13920,13910,13940,13910,615
|
||||
20241118,094200,874033760,13910,13880,13910,13880,4044
|
||||
20241118,094100,817807850,13880,13800,13880,13760,6149
|
||||
20241118,094000,732729440,13800,13820,13820,13800,777
|
||||
20241118,093900,721993460,13820,13830,13830,13820,672
|
||||
20241118,093800,712700440,13830,13790,13830,13730,2174
|
||||
20241118,093700,682685310,13790,13720,13790,13720,350
|
||||
20241118,093600,677870520,13720,13790,13790,13720,336
|
||||
20241118,093500,673242680,13790,13790,13790,13790,58
|
||||
20241118,093400,672442860,13800,13760,13800,13700,1234
|
||||
20241118,093300,655446250,13780,13780,13780,13720,1287
|
||||
20241118,093200,637714470,13780,13770,13780,13770,88
|
||||
20241118,093100,636502620,13770,13760,13770,13730,387
|
||||
20241118,093000,631176270,13700,13700,13700,13700,0
|
||||
20241118,092900,631176270,13700,13700,13760,13700,365
|
||||
20241118,092800,626162560,13700,13760,13760,13680,809
|
||||
20241118,092700,615078490,13760,13730,13770,13730,630
|
||||
20241118,092600,606416690,13770,13690,13770,13690,904
|
||||
20241118,092500,594005560,13700,13740,13740,13700,133
|
||||
20241118,092400,592183340,13740,13740,13740,13680,7652
|
||||
20241118,092300,487331730,13740,13710,13740,13700,1771
|
||||
20241118,092200,463067430,13690,13690,13690,13690,30
|
||||
20241118,092100,462656730,13690,13780,13780,13690,2165
|
||||
20241118,092000,432941340,13780,13720,13790,13720,3436
|
||||
20241118,091900,385668120,13710,13730,13730,13710,399
|
||||
20241118,091800,380190850,13730,13680,13730,13680,1023
|
||||
20241118,091700,366169790,13700,13680,13700,13680,427
|
||||
20241118,091600,360325060,13690,13700,13700,13600,264
|
||||
20241118,091500,356717550,13700,13650,13700,13650,475
|
||||
20241118,091400,350220740,13650,13610,13650,13610,142
|
||||
20241118,091300,348285430,13610,13570,13610,13570,12
|
||||
20241118,091200,348122410,13570,13570,13570,13570,51
|
||||
20241118,091100,347430340,13560,13580,13580,13560,896
|
||||
20241118,091000,335272520,13600,13580,13600,13580,433
|
||||
20241118,090900,329384120,13570,13640,13640,13570,238
|
||||
20241118,090800,326150680,13640,13600,13640,13570,577
|
||||
20241118,090700,318319300,13570,13670,13680,13560,1349
|
||||
20241118,090600,299984140,13670,13610,13670,13550,493
|
||||
20241118,090500,293275870,13600,13550,13600,13540,278
|
||||
20241118,090400,289508570,13550,13550,13590,13550,1201
|
||||
20241118,090300,273233220,13540,13630,13650,13540,3588
|
||||
20241118,090200,224381470,13630,13630,13650,13550,1580
|
||||
20241118,090100,202842220,13600,13650,13650,13520,3516
|
||||
20241118,090000,155109270,13650,13590,13720,13450,11295
|
||||
|
Reference in New Issue
Block a user